クオールホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 1,355 | 1,385 | 1,351 | 1,378 | +30 | +2.2% | 93,900 |
| 2016/07/01 | 1,348 | 1,359 | 1,340 | 1,348 | +8 | +0.6% | 80,900 |
| 2016/06/30 | 1,386 | 1,387 | 1,335 | 1,340 | -19 | -1.4% | 103,200 |
| 2016/06/29 | 1,365 | 1,368 | 1,340 | 1,359 | -6 | -0.4% | 98,000 |
| 2016/06/28 | 1,313 | 1,371 | 1,308 | 1,365 | +32 | +2.4% | 138,000 |
| 2016/06/27 | 1,210 | 1,342 | 1,210 | 1,333 | +101 | +8.2% | 166,300 |
| 2016/06/24 | 1,353 | 1,353 | 1,206 | 1,232 | -64 | -4.9% | 159,300 |
| 2016/06/23 | 1,310 | 1,321 | 1,284 | 1,296 | -15 | -1.1% | 83,800 |
| 2016/06/22 | 1,347 | 1,347 | 1,292 | 1,311 | -36 | -2.7% | 141,200 |
| 2016/06/21 | 1,344 | 1,358 | 1,318 | 1,347 | +6 | +0.4% | 113,300 |
| 2016/06/20 | 1,345 | 1,360 | 1,331 | 1,341 | +23 | +1.7% | 49,400 |
| 2016/06/17 | 1,362 | 1,377 | 1,314 | 1,318 | -27 | -2% | 74,100 |
| 2016/06/16 | 1,387 | 1,407 | 1,342 | 1,345 | -42 | -3% | 97,700 |
| 2016/06/15 | 1,361 | 1,407 | 1,361 | 1,387 | +12 | +0.9% | 68,000 |
| 2016/06/14 | 1,380 | 1,393 | 1,357 | 1,375 | -14 | -1% | 82,300 |
| 2016/06/13 | 1,422 | 1,422 | 1,386 | 1,389 | -48 | -3.3% | 101,800 |
| 2016/06/10 | 1,492 | 1,492 | 1,428 | 1,437 | -45 | -3% | 125,700 |
| 2016/06/09 | 1,503 | 1,519 | 1,475 | 1,482 | -16 | -1.1% | 72,400 |
| 2016/06/08 | 1,435 | 1,498 | 1,435 | 1,498 | +63 | +4.4% | 209,100 |
| 2016/06/07 | 1,441 | 1,453 | 1,430 | 1,435 | +4 | +0.3% | 67,700 |
| 2016/06/06 | 1,420 | 1,435 | 1,412 | 1,431 | ±0 | ±0% | 83,300 |
| 2016/06/03 | 1,422 | 1,439 | 1,411 | 1,431 | +9 | +0.6% | 78,400 |
| 2016/06/02 | 1,472 | 1,472 | 1,414 | 1,422 | -56 | -3.8% | 132,600 |
| 2016/06/01 | 1,506 | 1,506 | 1,470 | 1,478 | -38 | -2.5% | 85,200 |
| 2016/05/31 | 1,464 | 1,516 | 1,455 | 1,516 | +73 | +5.1% | 171,000 |
| 2016/05/30 | 1,428 | 1,449 | 1,410 | 1,443 | +45 | +3.2% | 107,000 |
| 2016/05/27 | 1,417 | 1,420 | 1,392 | 1,398 | -15 | -1.1% | 66,600 |
| 2016/05/26 | 1,425 | 1,425 | 1,380 | 1,413 | -2 | -0.1% | 235,000 |
| 2016/05/25 | 1,469 | 1,485 | 1,405 | 1,415 | -54 | -3.7% | 205,700 |
| 2016/05/24 | 1,488 | 1,493 | 1,464 | 1,469 | -24 | -1.6% | 49,600 |
| 2016/05/23 | 1,492 | 1,498 | 1,461 | 1,493 | +8 | +0.5% | 70,900 |
| 2016/05/20 | 1,481 | 1,506 | 1,472 | 1,485 | -10 | -0.7% | 162,300 |
| 2016/05/19 | 1,501 | 1,518 | 1,486 | 1,495 | -36 | -2.4% | 214,300 |
| 2016/05/18 | 1,587 | 1,600 | 1,498 | 1,531 | -72 | -4.5% | 207,700 |
| 2016/05/17 | 1,619 | 1,624 | 1,597 | 1,603 | -15 | -0.9% | 58,500 |
| 2016/05/16 | 1,725 | 1,727 | 1,610 | 1,618 | -81 | -4.8% | 91,500 |
| 2016/05/13 | 1,559 | 1,704 | 1,547 | 1,699 | +162 | +10.5% | 313,300 |
| 2016/05/12 | 1,606 | 1,609 | 1,525 | 1,537 | -66 | -4.1% | 245,400 |
| 2016/05/11 | 1,582 | 1,618 | 1,580 | 1,603 | +4 | +0.3% | 81,500 |
| 2016/05/10 | 1,528 | 1,600 | 1,528 | 1,599 | +70 | +4.6% | 89,300 |
| 2016/05/09 | 1,530 | 1,542 | 1,504 | 1,529 | -12 | -0.8% | 98,300 |
| 2016/05/06 | 1,509 | 1,564 | 1,509 | 1,541 | +43 | +2.9% | 140,300 |
| 2016/05/02 | 1,507 | 1,517 | 1,486 | 1,498 | -65 | -4.2% | 52,500 |
| 2016/04/28 | 1,585 | 1,600 | 1,560 | 1,563 | -11 | -0.7% | 53,000 |
| 2016/04/27 | 1,583 | 1,585 | 1,560 | 1,574 | -1 | -0.1% | 51,000 |
| 2016/04/26 | 1,585 | 1,608 | 1,550 | 1,575 | -15 | -0.9% | 64,500 |
| 2016/04/25 | 1,630 | 1,642 | 1,577 | 1,590 | -35 | -2.2% | 99,400 |
| 2016/04/22 | 1,680 | 1,683 | 1,610 | 1,625 | -44 | -2.6% | 145,300 |
| 2016/04/21 | 1,655 | 1,692 | 1,655 | 1,669 | +36 | +2.2% | 85,600 |
| 2016/04/20 | 1,630 | 1,658 | 1,620 | 1,633 | +16 | +1% | 76,400 |
2201～
2250
件表示中 / 4701件
類似銘柄と比較する
現在ご覧いただいている「クオールＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| クオールＨＤ | 184,800円 | +6.1% | +12.8% | 2.49% | 9.88倍 | 1.21倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| カッパ・クリエ | 151,000円 | +9.4% | +30.8% | 0.33% | 51.57倍 | 6.87倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| ゲンキＧＤＣ | 406,500円 | +7.2% | +3.7% | 1.72% | 14.95倍 | 4.21倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| 近鉄百 | 173,600円 | +5.1% | -6.8% | 1.15% | 19.33倍 | 1.75倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| カワチ薬品 | 276,100円 | +1.5% | +4.3% | 2.90% | 12.58倍 | 0.54倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
市場注目の銘柄
チャート関連のコラム
